Stockscreener 앱 받기
17.84
1.49%
-0.285
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $18.15 | $17.82 | $0.325 | 4,480,994.0 | -1.56% |
| 2025-06-30 | $18.28 | $18.09 | $0.1893 | 11,164,312.0 | -0.38% |
| 2025-06-27 | $18.27 | $18.05 | $0.22 | 13,727,148.0 | +0.11% |
| 2025-06-26 | $18.23 | $17.65 | $0.58 | 14,032,448.0 | +2.89% |
| 2025-06-25 | $17.91 | $17.57 | $0.34 | 16,909,807.0 | -0.11% |
| 2025-06-24 | $17.79 | $17.55 | $0.24 | 14,092,782.0 | +0.28% |
| 2025-06-23 | $18.00 | $17.52 | $0.48 | 14,076,389.0 | -1.18% |
| 2025-06-20 | $18.05 | $17.75 | $0.30 | 15,874,928.0 | -0.17% |
| 2025-06-18 | $18.04 | $17.82 | $0.215 | 10,743,424.0 | -0.28% |
| 2025-06-17 | $18.26 | $17.90 | $0.36 | 12,777,420.0 | -1.21% |
| 2025-06-16 | $18.61 | $18.06 | $0.5494 | 15,433,606.0 | -0.93% |
| 2025-06-13 | $18.71 | $18.20 | $0.51 | 14,298,925.0 | -0.70% |
| 2025-06-12 | $18.46 | $18.18 | $0.285 | 11,157,766.0 | +1.10% |
| 2025-06-11 | $18.30 | $18.03 | $0.27 | 13,239,769.0 | +1.45% |
| 2025-06-10 | $18.04 | $17.76 | $0.28 | 11,561,834.0 | +1.58% |
| 2025-06-09 | $18.05 | $17.69 | $0.365 | 12,468,063.0 | -1.23% |
| 2025-06-06 | $18.04 | $17.72 | $0.32 | 12,128,556.0 | +1.47% |
| 2025-06-05 | $17.80 | $17.42 | $0.38 | 12,198,878.0 | +0.80% |
| 2025-06-04 | $18.23 | $17.42 | $0.81 | 18,002,533.0 | -2.07% |
| 2025-06-03 | $17.98 | $17.34 | $0.64 | 12,637,768.0 | +2.40% |
Energy Transfer Lp 주식 (ET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (ET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.71 | $17.34 | $1.37 | 276,432,302.0 | +2.10% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
Energy Transfer Lp 주식 (ET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
2.14%
0.11%
자본화:
|
볼륨(24시간):